Dark

SPY20260930C795
SPY Sep 30 2026 795.00 Call (SPY260930C00795000)
option OPRA

EOD

Sep 10, 2026

0.2100-34.375%(-0.1100)566

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2100	0.2500	0.1800	0.2100	-34.375%	566	4,494	0.000%
2026-09-09	0.3700	0.4000	0.3100	0.3200	-38.462%	1,418	4,876	-34.375%
2026-09-08	0.8400	0.8400	0.5100	0.5200	-42.857%	256	4,822	-59.615%
2026-09-04	1.2400	1.3000	0.8800	0.9100	-42.038%	1,210	4,269	-76.923%
2026-09-03	1.0100	1.9500	0.9800	1.5700	+98.734%	2,074	4,269	-86.624%
2026-09-02	0.6800	0.9300	0.6400	0.7900	+36.207%	163	2,675	-73.418%
2026-09-01	0.7400	0.8600	0.5600	0.5800	-50.427%	556	2,671	-63.793%
2026-08-31	1.3200	1.3200	0.9900	1.1700	-29.091%	551	2,720	-82.051%
2026-08-28	2.3000	3.1100	1.6300	1.6500	-26.009%	558	2,575	-87.273%
2026-08-27	1.9000	2.6600	1.9000	2.2300	+14.359%	240	2,218	-90.583%
2026-08-26	1.8600	2.0800	1.7200	1.9500	-2.500%	118	2,155	-89.231%
2026-08-25	2.2000	2.2000	1.7800	2.0000	+11.732%	140	2,140	-89.500%
2026-08-24	1.7900	1.9600	1.6300	1.7900	-20.444%	168	2,030	-88.268%
2026-08-21	2.2100	2.7000	2.0600	2.2500	+18.421%	141	1,938	-90.667%
2026-08-20	2.6600	2.7300	1.9000	1.9000	-38.511%	155	1,934	-88.947%
2026-08-19	3.8400	4.1800	3.0900	3.0900	-3.738%	84	1,927	-93.204%
2026-08-18	3.6900	3.8400	3.1500	3.2100	-33.814%	129	1,948	-93.458%
2026-08-17	5.9700	5.9700	4.8500	4.8500	-22.524%	133	1,932	-95.670%
2026-08-14	7.0700	7.0700	6.1000	6.2600	-18.490%	32	1,952	-96.645%
2026-08-13	6.1700	8.3800	6.1700	7.6800	+30.612%	109	1,943	-97.266%
2026-08-12	6.0300	6.0300	5.6800	5.8800	+3.158%	137	1,962	-96.429%
2026-08-11	6.6600	6.9400	5.6300	5.7000	-14.671%	31	1,980	-96.316%
2026-08-10	6.9900	7.3600	6.5600	6.6800	-4.161%	26	1,954	-96.856%
2026-08-07	6.6000	7.0400	5.9200	6.9700	+26.040%	36	1,935	-96.987%
2026-08-06	6.7200	6.8800	5.5300	5.5300	-18.557%	51	1,937	-96.203%
2026-08-05	10.6500	10.6500	6.7900	6.7900	-20.955%	181	1,973	-96.907%
2026-08-04	4.0200	8.8000	4.0200	8.5900	+144.034%	295	1,973	-97.555%
2026-08-03	2.5900	3.5900	1.8900	3.5200	+107.059%	508	2,023	-94.034%
2026-07-31	1.5600	1.7100	1.2600	1.7000	+10.390%	157	2,475	-87.647%
2026-07-30	1.1500	1.5400	1.1300	1.5400	+52.475%	1,013	2,341	-86.364%
2026-07-29	1.2600	1.2700	1.0100	1.0100	-28.873%	111	1,899	-79.208%
2026-07-28	1.3500	1.5400	1.2400	1.4200	-18.857%	25	1,901	-85.211%
2026-07-27	1.7500	1.7500	1.7500	1.7500	+15.132%	1	1,886	-88.000%
2026-07-23	1.8300	1.8300	1.5200	1.5200	-47.405%	161	1,885	-86.184%
2026-07-22	2.8900	2.8900	2.8900	2.8900	-1.027%	1	1,752	-92.734%
2026-07-21	2.5300	2.9400	2.5300	2.9200	+10.189%	64	1,752	-92.808%
2026-07-20	2.9100	3.0600	2.6500	2.6500	+0.379%	5	1,689	-92.075%
2026-07-17	2.7000	3.1600	2.6200	2.6400	-33.668%	25	1,687	-92.045%
2026-07-16	4.4500	4.4500	3.9800	3.9800	-7.870%	27	1,693	-94.724%
2026-07-14	4.5500	4.5500	4.3200	4.3200	+5.366%	7	1,705	-95.139%
2026-07-13	4.8300	4.8300	4.1000	4.1000	-23.077%	15	1,702	-94.878%
2026-07-10	4.9900	5.3300	4.9900	5.3300	+8.333%	56	1,687	-96.060%
2026-07-09	4.5900	5.0800	4.5900	4.9200	+35.165%	150	1,704	-95.732%
2026-07-08	3.8800	3.8800	3.3300	3.6400	-20.175%	54	1,870	-94.231%
2026-07-07	4.3800	4.5600	4.3800	4.5600	-17.690%	22	1,879	-95.395%
2026-07-06	4.9400	5.5400	4.9400	5.5400	+45.789%	21	1,879	-96.209%
2026-07-02	5.8300	5.8300	3.8000	3.8000	-24.603%	65	1,870	-94.474%
2026-07-01	4.9900	5.5400	4.9900	5.0400	-2.326%	9	1,870	-95.833%
2026-06-30	5.2000	5.2000	5.1600	5.1600	+44.134%	42	1,869	-95.930%
2026-06-29	3.5800	3.5800	3.5800	3.5800	-6.037%	1	1,828	-94.134%
2026-06-26	3.7500	3.8100	3.6900	3.8100	-8.633%	4	1,827	-94.488%
2026-06-25	4.1700	4.1700	4.1700	4.1700	+3.218%	1	1,827	-94.964%
2026-06-24	4.5200	4.5200	3.8200	4.0400	-7.973%	19	1,829	-94.802%
2026-06-23	4.7700	4.8400	4.3300	4.3900	-27.076%	45	1,824	-95.216%
2026-06-22	7.3900	7.3900	6.0200	6.0200	-15.568%	21	1,814	-96.512%
2026-06-18	6.7800	7.1300	6.7800	7.1300	+28.700%	29	1,842	-97.055%
2026-06-17	5.5400	5.5400	5.5400	5.5400	-31.689%	10	1,842	-96.209%
2026-06-16	9.2400	9.2400	8.1100	8.1100	-15.871%	27	1,842	-97.411%
2026-06-15	8.6500	10.5000	8.6500	9.6400	+35.775%	157	1,834	-97.822%
2026-06-12	5.9800	7.8600	5.9800	7.1000	+6.287%	93	1,834	-97.042%
2026-06-11	5.1600	6.6800	5.1600	6.6800	+47.137%	99	1,834	-96.856%
2026-06-10	5.4000	5.4000	4.5300	4.5400	-10.099%	34	1,803	-95.374%
2026-06-09	8.0400	8.0400	4.2900	5.0500	-28.470%	546	1,810	-95.842%
2026-06-08	7.6600	7.6600	7.0600	7.0600	+8.783%	5	1,564	-97.025%
2026-06-05	9.4600	9.4600	6.4900	6.4900	-42.870%	25	1,567	-96.764%
2026-06-04	10.6000	11.3600	10.6000	11.3600	-1.131%	4	1,554	-98.151%
2026-06-03	11.7200	11.7400	11.1500	11.4900	-13.348%	26	1,554	-98.172%
2026-06-02	13.2600	13.2600	13.2600	13.2600	+1.609%	1	1,534	-98.416%
2026-06-01	11.7600	13.0500	11.7600	13.0500	+8.119%	66	1,533	-98.391%
2026-05-29	11.9900	12.1100	11.9900	12.0700	+3.962%	16	1,472	-98.260%
2026-05-28	11.2500	11.6100	11.2500	11.6100	+4.126%	6	1,465	-98.191%
2026-05-27	11.5100	11.5100	11.1500	11.1500	-4.782%	4	1,470	-98.117%
2026-05-26	10.8000	11.7100	10.8000	11.7100	+14.804%	9	1,473	-98.207%
2026-05-22	10.5300	10.5300	10.2000	10.2000	+9.442%	22	1,467	-97.941%
2026-05-21	8.1100	9.6600	8.1100	9.3200	+9.261%	5	1,485	-97.747%
2026-05-20	7.4700	8.5300	7.4700	8.5300	+21.857%	73	1,485	-97.538%
2026-05-19	6.9500	7.6000	6.8000	7.0000	-15.663%	55	1,522	-97.000%
2026-05-18	9.2200	9.4000	7.6600	8.3000	-6.951%	33	1,522	-97.470%
2026-05-15	10.4000	10.6500	8.9200	8.9200	-30.853%	80	1,522	-97.646%
2026-05-14	11.5600	13.0000	11.5600	12.9000	+13.857%	40	1,523	-98.372%
2026-05-13	9.3800	11.3300	9.3800	11.3300	+40.745%	13	1,493	-98.147%
2026-05-12	9.0500	9.0500	8.0500	8.0500	-19.419%	6	1,493	-97.391%
2026-05-11	9.6000	10.1900	9.6000	9.9900	+10.387%	41	1,493	-97.898%
2026-05-08	8.6900	9.3300	8.6900	9.0500	+29.286%	22	1,491	-97.680%
2026-05-07	7.7900	8.4000	7.0000	7.0000	-12.171%	38	1,490	-97.000%
2026-05-06	6.6500	7.9900	6.6500	7.9700	+42.576%	180	1,463	-97.365%
2026-05-05	5.5900	5.5900	5.5900	5.5900	+26.185%	100	1,363	-96.243%
2026-05-04	4.8000	4.8000	4.4300	4.4300	-15.458%	3	1,339	-95.260%
2026-05-01	5.3000	5.3000	5.2400	5.2400	+15.673%	53	1,292	-95.992%
2026-04-30	3.8500	4.5300	3.7700	4.5300	+34.024%	169	1,292	-95.364%
2026-04-29	3.5000	3.5900	3.3800	3.3800	-9.140%	159	1,323	-93.787%
2026-04-28	4.1000	4.1100	3.7200	3.7200	-15.646%	154	1,215	-94.355%
2026-04-27	4.5100	4.5100	4.4100	4.4100	+4.502%	53	1,065	-95.238%
2026-04-24	3.6000	4.2200	3.6000	4.2200	+21.264%	130	1,066	-95.024%
2026-04-23	3.7100	4.0600	3.4800	3.4800	-10.309%	206	999	-93.966%
2026-04-22	3.5000	3.8800	3.4400	3.8800	+21.250%	112	830	-94.588%
2026-04-21	3.4300	3.5000	3.1800	3.2000	-14.667%	136	908	-93.438%
2026-04-20	3.7500	3.7500	3.7500	3.7500	-6.015%	4	908	-94.400%
2026-04-17	3.5400	4.1200	3.5400	3.9900	+58.964%	318	912	-94.737%
2026-04-15	2.2700	2.5100	2.2700	2.5100	+54.938%	54	650	-91.633%
2026-04-14	1.6100	1.6200	1.6100	1.6200	+27.559%	2	702	-87.037%
2026-04-13	1.2700	1.2700	1.2700	1.2700	+19.811%	50	703	-83.465%
2026-04-08	1.0300	1.0600	1.0300	1.0600	+39.474%	150	660	-80.189%
2026-04-07	0.6500	0.7600	0.6500	0.7600	+8.571%	4	690	-72.368%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+2.941%	3	688	-70.000%
2026-04-02	0.6800	0.6800	0.6800	0.6800	+15.254%	7	690	-69.118%
2026-03-31	0.5900	0.5900	0.5900	0.5900	+15.686%	1	690	-64.407%
2026-03-30	0.5500	0.5500	0.5100	0.5100	-7.273%	36	691	-58.824%
2026-03-27	0.6300	0.6500	0.5500	0.5500	-15.385%	400	667	-61.818%
2026-03-26	0.8400	0.8400	0.6500	0.6500	-31.579%	66	728	-67.692%
2026-03-25	0.9800	0.9800	0.9400	0.9500	+7.955%	29	668	-77.895%
2026-03-24	0.9400	0.9600	0.8800	0.8800	0.000%	29	664	-76.136%
2026-03-20	1.0200	1.0300	0.8800	0.8800	-21.429%	102	633	-76.136%
2026-03-19	1.1200	1.1200	1.1200	1.1200	-25.828%	1	580	-81.250%
2026-03-13	1.5100	1.5100	1.5100	1.5100	-12.717%	1	581	-86.093%
2026-03-12	1.7300	1.7300	1.7300	1.7300	-14.356%	1	580	-87.861%
2026-03-11	2.0200	2.0200	2.0200	2.0200	-4.265%	1	580	-89.604%
2026-03-10	1.9800	2.1100	1.9800	2.1100	+35.256%	4	580	-90.047%
2026-03-09	1.5600	1.5600	1.5600	1.5600	-24.272%	2	579	-86.538%
2026-03-05	2.0600	2.0600	2.0400	2.0600	-17.269%	101	579	-89.806%
2026-03-04	2.4900	2.4900	2.4900	2.4900	+12.162%	1	550	-91.566%
2026-03-03	2.2100	2.2200	2.0200	2.2200	-10.843%	301	550	-90.541%
2026-03-02	2.4900	2.4900	2.4900	2.4900	-7.435%	5	493	-91.566%
2026-02-27	2.6900	2.6900	2.6900	2.6900	-23.143%	5	493	-92.193%
2026-02-25	3.5000	3.5000	3.5000	3.5000	+27.273%	1	487	-94.000%
2026-02-23	2.7500	2.7500	2.7500	2.7500	-15.902%	4	487	-92.364%
2026-02-13	3.1500	3.2700	3.1500	3.2700	-1.802%	2	493	-93.578%
2026-02-12	4.0200	4.0200	3.3300	3.3300	-25.670%	2	493	-93.694%
2026-02-09	4.0400	4.4800	4.0400	4.4800	+14.286%	2	493	-95.313%
2026-02-06	3.8900	3.9200	3.8900	3.9200	+21.739%	2	492	-94.643%
2026-02-05	3.2800	3.2800	3.2200	3.2200	-29.540%	2	492	-93.478%
2026-02-02	4.5700	4.5700	4.5700	4.5700	-12.620%	1	493	-95.405%
2026-01-28	5.2300	5.2300	5.2300	5.2300	+13.696%	1	493	-95.985%
2026-01-26	4.6700	4.6700	4.6000	4.6000	+18.252%	5	492	-95.435%
2026-01-21	3.8900	3.8900	3.8900	3.8900	+17.879%	2	488	-94.602%
2026-01-20	3.6600	3.6600	3.3000	3.3000	-27.473%	3	488	-93.636%
2026-01-14	4.5800	4.5800	4.5500	4.5500	-22.355%	2	486	-95.385%
2026-01-12	5.3000	5.8600	5.3000	5.8600	+2.448%	11	485	-96.416%
2026-01-09	5.5800	5.7200	5.5800	5.7200	+10.853%	23	474	-96.329%
2026-01-05	5.1600	5.1600	5.1600	5.1600	+29.000%	9	446	-95.930%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-18.200%	2	446	-94.750%
2025-12-29	4.8900	4.8900	4.8900	4.8900	-10.929%	1	447	-95.706%
2025-12-26	5.4900	5.4900	5.4900	5.4900	-0.182%	1	446	-96.175%
2025-12-24	5.5000	5.5000	5.5000	5.5000	+27.907%	11	435	-96.182%
2025-12-19	4.3000	4.3000	4.3000	4.3000	+7.232%	2	435	-95.116%
2025-12-18	4.0100	4.0100	4.0100	4.0100	+4.700%	1	435	-94.763%
2025-12-17	3.9900	3.9900	3.8300	3.8300	-16.009%	140	435	-94.517%
2025-12-16	4.5600	4.5600	4.5600	4.5600	-10.763%	11	347	-95.395%
2025-12-15	5.1100	5.1100	5.1100	5.1100	-16.230%	11	347	-95.890%
2025-12-12	6.5300	6.5300	6.1000	6.1000	0.000%	2	347	-96.557%
2025-12-11	6.3700	6.3700	6.1000	6.1000	-4.688%	12	347	-96.557%
2025-12-08	6.5000	6.5000	6.4000	6.4000	0.000%	2	353	-96.719%
2025-12-01	6.4000	6.4000	6.4000	6.4000	-0.156%	10	352	-96.719%
2025-11-26	6.4100	6.4100	6.4100	6.4100	+10.517%	1	342	-96.724%
2025-11-25	5.8000	5.8000	5.8000	5.8000	+13.949%	3	342	-96.379%
2025-11-21	5.2500	5.2500	5.0900	5.0900	+2.828%	310	339	-95.874%
2025-11-20	4.7700	4.9500	4.7700	4.9500	-23.963%	13	95	-95.758%
2025-11-17	6.5200	6.5200	6.5100	6.5100	-14.116%	2	85	-96.774%
2025-11-13	7.5800	7.5800	7.5800	7.5800	-18.670%	2	85	-97.230%
2025-11-12	9.3200	9.3200	9.3200	9.3200	-1.688%	8	93	-97.747%
2025-10-31	9.4800	9.4800	9.4800	9.4800	+17.182%	5	93	-97.785%
2025-10-27	7.6200	8.0900	7.6200	8.0900	+40.941%	3	89	-97.404%
2025-10-22	5.7400	5.7400	5.7400	5.7400	-7.568%	15	89	-96.341%
2025-10-21	6.0000	6.2100	6.0000	6.2100	+0.976%	16	89	-96.618%
2025-10-20	6.1500	6.1500	6.1500	6.1500	+12.226%	4	100	-96.585%
2025-10-17	5.4800	5.4800	5.4800	5.4800	+0.366%	1	99	-96.168%
2025-10-16	6.1800	6.1800	5.4600	5.4600	-8.696%	32	99	-96.154%
2025-10-15	6.2200	6.3000	5.9800	5.9800	+19.840%	15	69	-96.488%
2025-10-14	4.9900	4.9900	4.9900	4.9900	-9.765%	2	63	-95.792%
2025-10-13	5.5300	5.5300	5.5300	5.5300	+6.142%	6	61	-96.203%
2025-10-10	6.0200	6.0200	5.2100	5.2100	-20.458%	9	61	-95.969%
2025-10-09	6.7500	6.7500	6.5500	6.5500	-3.250%	7	60	-96.794%
2025-10-08	6.7700	6.7700	6.7700	6.7700	+9.018%	1	54	-96.898%
2025-10-07	6.2100	6.2100	6.2100	6.2100	-7.036%	3	55	-96.618%
2025-10-06	6.6800	6.6800	6.6800	6.6800	+8.795%	2	52	-96.856%
2025-10-03	6.5400	6.6400	6.1400	6.1400	0.000%	52	52	-96.580%

.dark-mode .K3XJsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K3XJsc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C795SPY Sep 30 2026 795.00 Call (SPY260930C00795000)option OPRA

SPY20260930C795
SPY Sep 30 2026 795.00 Call (SPY260930C00795000)
option OPRA